Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Global Solutions Inc (OP: SGSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.2855 0.4000 0.2750 0.3601 727,699 +0.08(+28.24%)
Mar 30, 2021 0.3200 0.3200 0.2650 0.2808 196,800 -0.04(-12.25%)
Mar 29, 2021 0.3300 0.3300 0.3000 0.3200 213,171 -0.01(-3.03%)
Mar 26, 2021 0.3525 0.4000 0.3130 0.3300 530,200 -0.03(-7.07%)
Mar 25, 2021 0.3869 0.3899 0.3350 0.3551 392,766 -0.03(-8.93%)
Mar 24, 2021 0.3715 0.4000 0.3715 0.3899 102,976 -0.01(-2.52%)
Mar 23, 2021 0.3800 0.4115 0.3600 0.4000 143,520 +0.00(+0.00%)
Mar 22, 2021 0.3795 0.4500 0.3500 0.4000 382,314 +0.02(+5.26%)
Mar 19, 2021 0.3600 0.3800 0.3600 0.3800 166,400 +0.00(+0.00%)
Mar 18, 2021 0.3650 0.3900 0.3600 0.3800 338,445 +0.01(+3.83%)
Mar 17, 2021 0.4000 0.4000 0.3660 0.3660 133,122 -0.02(-4.89%)
Mar 16, 2021 0.3900 0.4000 0.3620 0.3848 102,017 -0.01(-1.33%)
Mar 15, 2021 0.4050 0.4098 0.3600 0.3900 237,202 -0.02(-4.88%)
Mar 12, 2021 0.4100 0.4280 0.3650 0.4100 260,200 -0.01(-1.20%)
Mar 11, 2021 0.4400 0.4400 0.3999 0.4150 419,751 -0.04(-7.78%)
Mar 10, 2021 0.4500 0.4600 0.4300 0.4500 287,734 -0.03(-6.25%)
Mar 09, 2021 0.4900 0.5000 0.4301 0.4800 302,316 -0.01(-1.03%)
Mar 08, 2021 0.4798 0.5023 0.4400 0.4850 527,109 +0.05(+11.24%)
Mar 05, 2021 0.4671 0.4671 0.4000 0.4360 338,400 -0.03(-6.66%)
Mar 04, 2021 0.5500 0.5500 0.4000 0.4671 802,609 -0.05(-10.17%)
Mar 03, 2021 0.5800 0.5800 0.4800 0.5200 748,242 -0.02(-3.70%)
Mar 02, 2021 0.4793 0.6400 0.4500 0.5400 1,236,231 +0.06(+12.50%)
Mar 01, 2021 0.5200 0.5200 0.4500 0.4800 287,911 -0.04(-7.69%)
Feb 26, 2021 0.5130 0.5700 0.4330 0.5200 562,500 -0.05(-8.77%)
Feb 25, 2021 0.6301 0.7200 0.5000 0.5700 615,141 -0.11(-16.18%)
Feb 24, 2021 0.5800 0.7500 0.5409 0.6800 544,793 +0.10(+17.24%)
Feb 23, 2021 0.6400 0.6500 0.4100 0.5800 1,002,880 -0.06(-9.23%)
Feb 22, 2021 0.6600 1.120 0.6150 0.6390 4,296,517 -0.02(-3.15%)
Feb 19, 2021 0.3870 0.6900 0.3630 0.6598 2,411,400 +0.30(+83.38%)
Feb 18, 2021 0.3600 0.3750 0.3300 0.3598 883,208 +0.00(+0.00%)
Feb 17, 2021 0.3600 0.3900 0.2800 0.3598 1,015,489 -0.00(-0.06%)
Feb 16, 2021 0.3600 0.4000 0.3300 0.3600 822,271 +0.00(+0.00%)
Feb 12, 2021 0.3671 0.3800 0.3500 0.3600 447,600 -0.01(-2.70%)
Feb 11, 2021 0.3850 0.4200 0.3492 0.3700 817,378 -0.02(-3.90%)
Feb 10, 2021 0.3800 0.4060 0.3420 0.3850 1,059,043 +0.01(+1.58%)
Feb 09, 2021 0.3800 0.4070 0.3300 0.3790 974,272 +0.00(+1.07%)
Feb 08, 2021 0.4100 0.4100 0.3520 0.3750 621,798 -0.01(-2.60%)
Feb 05, 2021 0.3900 0.4400 0.3800 0.3850 589,700 +0.00(+0.00%)
Feb 04, 2021 0.4348 0.4700 0.3700 0.3850 1,468,940 -0.05(-11.49%)
Feb 03, 2021 0.4648 0.4940 0.3700 0.4350 1,434,677 +0.00(+0.46%)
Feb 02, 2021 0.3275 0.5420 0.2700 0.4330 2,494,207 +0.12(+38.78%)
Feb 01, 2021 0.1850 0.3500 0.1700 0.3120 2,617,525 +0.14(+83.53%)
Jan 29, 2021 0.2200 0.2521 0.1700 0.1700 935,200 -0.03(-13.92%)
Jan 28, 2021 0.0974 0.2500 0.0963 0.1975 4,572,624 +0.10(+102.56%)
Jan 27, 2021 0.1100 0.1250 0.0904 0.0975 551,694 -0.02(-18.75%)
Jan 26, 2021 0.1564 0.1700 0.0978 0.1200 1,602,785 -0.02(-17.24%)
Jan 25, 2021 0.0850 0.1500 0.0800 0.1450 2,423,399 +0.06(+81.25%)
Jan 22, 2021 0.0700 0.0800 0.0653 0.0800 506,900 +0.01(+12.68%)
Jan 21, 2021 0.0777 0.0782 0.0600 0.0710 486,875 -0.00(-1.11%)
Jan 20, 2021 0.0601 0.0726 0.0601 0.0718 708,184 +0.01(+18.68%)
Jan 19, 2021 0.0600 0.0650 0.0570 0.0605 392,651 -0.00(-6.92%)
Jan 15, 2021 0.0715 0.0715 0.0650 0.0650 507,700 -0.01(-10.96%)
Jan 14, 2021 0.0645 0.0730 0.0600 0.0730 516,579 +0.01(+21.67%)
Jan 13, 2021 0.0699 0.0705 0.0560 0.0600 259,396 -0.01(-13.04%)
Jan 12, 2021 0.0715 0.0719 0.0690 0.0690 57,942 -0.00(-0.29%)
Jan 11, 2021 0.0693 0.0719 0.0690 0.0692 352,922 -0.00(-2.40%)
Jan 08, 2021 0.0750 0.0760 0.0686 0.0709 246,100 -0.01(-9.10%)
Jan 07, 2021 0.0720 0.0780 0.0720 0.0780 369,248 +0.01(+8.18%)
Jan 06, 2021 0.0780 0.0780 0.0720 0.0721 900,573 -0.01(-7.56%)
Jan 05, 2021 0.0780 0.0800 0.0720 0.0780 614,805 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.